Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.98	42.51	41.88	42.41	11,890,061	+0.54(+1.29%)
Nov 26, 2014	41.18	41.87	41.87	41.87	11,590,000	+0.72(+1.75%)
Nov 25, 2014	41.51	41.64	41.15	41.15	12,391,909	-0.28(-0.68%)
Nov 24, 2014	41.49	41.64	41.36	41.43	9,540,980	-0.01(-0.02%)
Nov 21, 2014	41.32	41.50	41.17	41.44	12,641,407	+0.52(+1.27%)
Nov 20, 2014	40.71	41.01	40.61	40.92	9,062,196	+0.00(+0.00%)
Nov 19, 2014	41.15	41.27	40.81	40.92	9,202,426	-0.34(-0.82%)
Nov 18, 2014	41.19	41.48	41.11	41.26	9,328,176	+0.10(+0.24%)
Nov 17, 2014	40.71	41.20	40.63	41.16	11,948,074	+0.32(+0.78%)
Nov 14, 2014	40.86	41.07	40.63	40.84	11,476,467	+0.12(+0.29%)
Nov 13, 2014	40.17	40.77	39.89	40.72	11,868,470	+0.58(+1.44%)
Nov 12, 2014	40.56	40.59	40.04	40.14	10,965,147	-0.33(-0.82%)
Nov 11, 2014	40.53	40.59	40.35	40.47	7,060,994	+0.02(+0.05%)
Nov 10, 2014	39.97	40.49	39.89	40.45	11,058,074	+0.51(+1.28%)
Nov 07, 2014	39.69	39.97	39.61	39.94	13,728,462	+0.13(+0.33%)
Nov 06, 2014	39.22	39.86	39.11	39.81	11,603,443	+0.52(+1.32%)
Nov 05, 2014	39.34	39.51	39.11	39.29	12,280,284	+0.16(+0.41%)
Nov 04, 2014	38.93	39.15	38.90	39.13	12,670,998	+0.14(+0.36%)
Nov 03, 2014	39.02	39.04	38.76	38.99	10,318,601	-0.06(-0.15%)
Oct 31, 2014	38.88	39.05	38.83	39.05	16,142,821	+0.55(+1.43%)
Oct 30, 2014	38.40	38.66	38.39	38.50	9,644,217	-0.08(-0.21%)
Oct 29, 2014	38.73	38.74	38.46	38.58	10,923,793	-0.07(-0.18%)
Oct 28, 2014	38.34	38.73	38.34	38.65	11,631,778	+0.22(+0.57%)
Oct 27, 2014	38.50	38.73	38.35	38.43	7,525,291	-0.30(-0.77%)
Oct 24, 2014	38.32	38.74	38.25	38.73	8,976,299	+0.50(+1.31%)
Oct 23, 2014	38.08	38.50	38.01	38.23	9,667,612	+0.59(+1.57%)
Oct 22, 2014	38.37	38.43	37.58	37.64	16,816,482	-0.71(-1.85%)
Oct 21, 2014	38.29	38.47	38.04	38.35	15,381,873	+0.55(+1.46%)
Oct 20, 2014	36.31	37.81	35.82	37.80	16,657,339	-0.07(-0.18%)
Oct 17, 2014	37.69	38.01	37.34	37.87	21,122,693	+0.31(+0.83%)
Oct 16, 2014	37.99	38.18	37.52	37.56	21,419,265	-0.74(-1.93%)
Oct 15, 2014	37.98	38.43	37.18	38.30	24,561,539	-0.16(-0.42%)
Oct 14, 2014	38.66	39.04	38.42	38.46	19,508,558	+0.23(+0.60%)
Oct 13, 2014	38.11	38.78	37.86	38.23	20,723,738	+0.13(+0.34%)
Oct 10, 2014	38.66	39.10	38.09	38.10	18,234,076	-0.64(-1.65%)
Oct 09, 2014	38.99	39.21	38.51	38.74	15,004,850	-0.28(-0.72%)
Oct 08, 2014	38.82	39.04	38.04	39.02	16,005,541	+0.56(+1.46%)
Oct 07, 2014	38.94	39.08	38.43	38.46	14,319,008	-0.62(-1.59%)
Oct 06, 2014	38.97	39.24	38.95	39.08	14,172,684	+0.19(+0.49%)
Oct 03, 2014	38.50	39.12	38.40	38.89	15,297,405	+0.62(+1.62%)
Oct 02, 2014	38.15	38.55	37.92	38.27	14,805,961	+0.18(+0.47%)
Oct 01, 2014	38.32	38.41	37.95	38.09	17,452,364	-0.19(-0.50%)
Sep 30, 2014	38.46	38.57	38.14	38.28	21,147,664	-0.16(-0.42%)
Sep 29, 2014	38.57	38.63	38.27	38.44	16,586,318	-0.51(-1.31%)
Sep 26, 2014	38.77	39.01	38.52	38.95	16,007,176	+0.19(+0.49%)
Sep 25, 2014	39.35	39.35	38.65	38.76	13,296,328	-0.66(-1.67%)
Sep 24, 2014	38.77	39.56	38.57	39.42	18,927,448	+0.59(+1.52%)
Sep 23, 2014	39.50	39.59	38.80	38.83	34,353,945	-0.75(-1.89%)
Sep 22, 2014	39.68	39.74	39.24	39.58	24,572,658	-0.22(-0.55%)
Sep 19, 2014	40.58	40.66	39.28	39.80	86,679,107	-1.75(-4.21%)
Sep 18, 2014	41.35	41.77	41.20	41.55	26,401,169	+0.41(+1.00%)
Sep 17, 2014	41.19	41.33	40.77	41.14	14,085,314	-0.05(-0.12%)
Sep 16, 2014	40.81	41.33	40.50	41.19	13,224,572	+0.53(+1.30%)
Sep 15, 2014	40.50	40.77	40.21	40.66	14,022,327	+0.16(+0.40%)
Sep 12, 2014	40.74	40.74	40.40	40.50	11,919,889	-0.18(-0.44%)
Sep 11, 2014	40.25	40.69	40.20	40.68	12,393,899	-0.03(-0.07%)
Sep 10, 2014	40.70	40.81	40.57	40.71	9,134,462	+0.00(+0.00%)
Sep 09, 2014	40.51	40.91	40.43	40.71	14,044,071	+0.07(+0.17%)
Sep 08, 2014	41.01	41.18	40.27	40.64	19,658,482	-0.63(-1.53%)
Sep 05, 2014	41.61	41.75	41.26	41.27	15,164,002	-0.28(-0.67%)
Sep 04, 2014	41.89	42.08	41.37	41.55	12,248,108	-0.35(-0.84%)
Sep 03, 2014	41.80	41.95	41.62	41.90	10,041,629	+0.24(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.